7818 (株)トランザクション の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,720 | 1,730 | 1,670 | 1,670 | 101,400 | 1,670 |
| 2024-04-18 | 1,739 | 1,761 | 1,703 | 1,722 | 119,800 | 1,722 |
| 2024-04-17 | 1,786 | 1,815 | 1,701 | 1,701 | 211,500 | 1,701 |
| 2024-04-16 | 1,942 | 1,942 | 1,773 | 1,776 | 271,000 | 1,776 |
| 2024-04-15 | 2,036 | 2,041 | 1,960 | 1,970 | 192,900 | 1,970 |
| 2024-04-12 | 2,131 | 2,140 | 2,091 | 2,116 | 70,200 | 2,116 |
| 2024-04-11 | 2,140 | 2,150 | 2,103 | 2,124 | 42,100 | 2,124 |
| 2024-04-10 | 2,155 | 2,182 | 2,150 | 2,152 | 34,100 | 2,152 |
| 2024-04-09 | 2,160 | 2,163 | 2,125 | 2,157 | 27,700 | 2,157 |
| 2024-04-08 | 2,180 | 2,180 | 2,133 | 2,146 | 40,800 | 2,146 |
| 2024-04-05 | 2,140 | 2,182 | 2,125 | 2,161 | 61,800 | 2,161 |
| 2024-04-04 | 2,182 | 2,191 | 2,148 | 2,157 | 51,000 | 2,157 |
| 2024-04-03 | 2,155 | 2,191 | 2,130 | 2,183 | 63,900 | 2,183 |
| 2024-04-02 | 2,223 | 2,224 | 2,157 | 2,168 | 55,300 | 2,168 |
| 2024-04-01 | 2,277 | 2,277 | 2,205 | 2,224 | 53,700 | 2,224 |
| 2024-03-29 | 2,278 | 2,278 | 2,246 | 2,264 | 29,300 | 2,264 |
| 2024-03-28 | 2,250 | 2,273 | 2,244 | 2,272 | 49,900 | 2,272 |
| 2024-03-27 | 2,296 | 2,306 | 2,255 | 2,266 | 45,500 | 2,266 |
| 2024-03-26 | 2,270 | 2,281 | 2,231 | 2,281 | 60,400 | 2,281 |
| 2024-03-25 | 2,332 | 2,361 | 2,286 | 2,289 | 42,900 | 2,289 |
| 2024-03-22 | 2,343 | 2,343 | 2,302 | 2,331 | 37,400 | 2,331 |
| 2024-03-21 | 2,334 | 2,370 | 2,301 | 2,324 | 48,100 | 2,324 |
| 2024-03-19 | 2,339 | 2,354 | 2,300 | 2,332 | 42,000 | 2,332 |
| 2024-03-18 | 2,349 | 2,370 | 2,335 | 2,339 | 33,800 | 2,339 |
| 2024-03-15 | 2,325 | 2,365 | 2,318 | 2,349 | 64,500 | 2,349 |
| 2024-03-14 | 2,350 | 2,362 | 2,310 | 2,313 | 36,500 | 2,313 |
| 2024-03-13 | 2,380 | 2,396 | 2,360 | 2,379 | 55,400 | 2,379 |
| 2024-03-12 | 2,322 | 2,367 | 2,293 | 2,356 | 38,900 | 2,356 |
| 2024-03-11 | 2,312 | 2,337 | 2,284 | 2,322 | 48,400 | 2,322 |
| 2024-03-08 | 2,326 | 2,390 | 2,312 | 2,351 | 83,700 | 2,351 |
| 2024-03-07 | 2,377 | 2,424 | 2,330 | 2,355 | 87,200 | 2,355 |
| 2024-03-06 | 2,384 | 2,442 | 2,359 | 2,377 | 76,300 | 2,377 |
| 2024-03-05 | 2,410 | 2,446 | 2,387 | 2,446 | 54,800 | 2,446 |
| 2024-03-04 | 2,420 | 2,436 | 2,354 | 2,408 | 89,000 | 2,408 |
| 2024-03-01 | 2,383 | 2,430 | 2,380 | 2,402 | 70,100 | 2,402 |
| 2024-02-29 | 2,403 | 2,403 | 2,350 | 2,383 | 73,700 | 2,383 |
| 2024-02-28 | 2,414 | 2,439 | 2,390 | 2,417 | 122,500 | 2,417 |
| 2024-02-27 | 2,414 | 2,489 | 2,383 | 2,443 | 280,500 | 2,443 |
| 2024-02-26 | 2,465 | 2,490 | 2,412 | 2,433 | 214,800 | 2,433 |
| 2024-02-22 | 2,506 | 2,539 | 2,463 | 2,488 | 165,800 | 2,488 |
| 2024-02-21 | 2,577 | 2,577 | 2,500 | 2,501 | 137,300 | 2,501 |
| 2024-02-20 | 2,557 | 2,569 | 2,538 | 2,549 | 55,800 | 2,549 |
| 2024-02-19 | 2,530 | 2,568 | 2,505 | 2,557 | 78,400 | 2,557 |
| 2024-02-16 | 2,500 | 2,530 | 2,485 | 2,512 | 78,500 | 2,512 |
| 2024-02-15 | 2,553 | 2,553 | 2,465 | 2,483 | 82,600 | 2,483 |
| 2024-02-14 | 2,525 | 2,534 | 2,502 | 2,517 | 72,800 | 2,517 |
| 2024-02-13 | 2,501 | 2,535 | 2,469 | 2,503 | 126,200 | 2,503 |
| 2024-02-09 | 2,479 | 2,566 | 2,479 | 2,538 | 64,800 | 2,538 |
| 2024-02-08 | 2,514 | 2,537 | 2,469 | 2,475 | 92,200 | 2,475 |
| 2024-02-07 | 2,509 | 2,517 | 2,464 | 2,464 | 77,800 | 2,464 |
| 2024-02-06 | 2,486 | 2,519 | 2,467 | 2,484 | 48,200 | 2,484 |
| 2024-02-05 | 2,478 | 2,523 | 2,460 | 2,505 | 75,600 | 2,505 |
| 2024-02-02 | 2,504 | 2,504 | 2,404 | 2,457 | 113,100 | 2,457 |
| 2024-02-01 | 2,478 | 2,534 | 2,471 | 2,515 | 70,700 | 2,515 |
| 2024-01-31 | 2,490 | 2,520 | 2,436 | 2,475 | 124,800 | 2,475 |
| 2024-01-30 | 2,425 | 2,492 | 2,405 | 2,489 | 112,600 | 2,489 |
| 2024-01-29 | 2,398 | 2,446 | 2,398 | 2,430 | 77,200 | 2,430 |
| 2024-01-26 | 2,337 | 2,394 | 2,332 | 2,371 | 84,900 | 2,371 |
| 2024-01-25 | 2,277 | 2,345 | 2,274 | 2,337 | 46,500 | 2,337 |
| 2024-01-24 | 2,285 | 2,335 | 2,285 | 2,299 | 43,900 | 2,299 |
| 2024-01-23 | 2,349 | 2,374 | 2,303 | 2,321 | 77,700 | 2,321 |
| 2024-01-22 | 2,283 | 2,342 | 2,268 | 2,341 | 84,600 | 2,341 |
| 2024-01-19 | 2,232 | 2,258 | 2,211 | 2,251 | 53,400 | 2,251 |
| 2024-01-18 | 2,238 | 2,279 | 2,183 | 2,200 | 76,600 | 2,200 |
| 2024-01-17 | 2,301 | 2,322 | 2,227 | 2,232 | 129,700 | 2,232 |
| 2024-01-16 | 2,336 | 2,371 | 2,285 | 2,305 | 116,100 | 2,305 |
| 2024-01-15 | 2,515 | 2,515 | 2,361 | 2,370 | 251,500 | 2,370 |
| 2024-01-12 | 2,500 | 2,600 | 2,412 | 2,564 | 401,800 | 2,564 |
| 2024-01-11 | 2,200 | 2,254 | 2,179 | 2,220 | 159,700 | 2,220 |
| 2024-01-10 | 2,170 | 2,181 | 2,134 | 2,168 | 60,400 | 2,168 |
| 2024-01-09 | 2,134 | 2,167 | 2,132 | 2,151 | 54,300 | 2,151 |
| 2024-01-05 | 2,164 | 2,186 | 2,127 | 2,127 | 49,700 | 2,127 |
| 2024-01-04 | 2,134 | 2,149 | 2,103 | 2,145 | 39,600 | 2,145 |
分割・併合履歴 ： [2017-02-24]1株→2株 [2015-07-29]1株→2株 [2013-04-25]1株→2株 [2011-08-29]1株→2株
